Skip to main content

Acres Commercial Realty Corp (NY: ACR )

15.30 +0.13 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 15.52 15.87 15.46 15.66 12,263 +0.13(+0.84%)
Sep 27, 2024 15.53 15.76 15.47 15.53 14,724 -0.08(-0.51%)
Sep 26, 2024 15.75 15.89 15.55 15.61 20,593 -0.13(-0.83%)
Sep 25, 2024 15.90 15.96 15.67 15.74 19,829 -0.08(-0.51%)
Sep 24, 2024 15.95 15.99 15.72 15.82 26,002 -0.13(-0.82%)
Sep 23, 2024 15.72 15.95 15.65 15.95 20,379 +0.16(+1.01%)
Sep 20, 2024 15.33 15.79 15.28 15.79 58,008 +0.34(+2.20%)
Sep 19, 2024 15.46 15.48 15.34 15.45 8,341 +0.12(+0.78%)
Sep 18, 2024 15.42 15.45 15.33 15.33 15,327 -0.04(-0.26%)
Sep 17, 2024 15.32 15.42 15.30 15.37 21,180 +0.02(+0.13%)
Sep 16, 2024 15.40 15.41 15.28 15.35 13,336 -0.03(-0.20%)
Sep 13, 2024 15.39 15.48 15.31 15.38 13,710 -0.07(-0.45%)
Sep 12, 2024 15.38 15.50 15.20 15.45 21,033 -0.02(-0.13%)
Sep 11, 2024 15.20 15.47 15.17 15.47 15,192 +0.21(+1.38%)
Sep 10, 2024 15.47 15.58 15.20 15.26 11,934 -0.12(-0.78%)
Sep 09, 2024 15.55 15.66 15.25 15.38 20,233 -0.17(-1.09%)
Sep 06, 2024 15.67 15.67 15.49 15.55 3,934 -0.12(-0.77%)
Sep 05, 2024 15.41 15.71 15.41 15.67 7,602 +0.20(+1.29%)
Sep 04, 2024 15.49 15.49 15.35 15.47 6,453 +0.01(+0.06%)
Sep 03, 2024 15.45 15.50 15.36 15.46 15,672 +0.01(+0.06%)
Aug 30, 2024 15.80 15.80 15.44 15.45 27,848 -0.30(-1.90%)
Aug 29, 2024 15.80 15.80 15.65 15.75 16,252 -0.03(-0.19%)
Aug 28, 2024 15.75 15.80 15.70 15.78 10,595 +0.04(+0.25%)
Aug 27, 2024 15.80 15.80 15.74 15.74 4,777 -0.04(-0.25%)
Aug 26, 2024 15.80 15.80 15.70 15.78 6,850 +0.10(+0.64%)
Aug 23, 2024 15.65 15.75 15.60 15.68 10,524 -0.05(-0.32%)
Aug 22, 2024 15.88 15.95 15.73 15.73 7,056 -0.15(-0.94%)
Aug 21, 2024 15.81 15.93 15.81 15.88 11,342 +0.07(+0.44%)
Aug 20, 2024 15.71 15.85 15.67 15.81 13,273 +0.18(+1.15%)
Aug 19, 2024 15.45 15.65 15.30 15.63 8,725 +0.30(+1.96%)
Aug 16, 2024 15.22 15.39 15.14 15.33 11,868 +0.11(+0.72%)
Aug 15, 2024 15.78 15.78 15.22 15.22 45,722 -0.56(-3.55%)
Aug 14, 2024 15.95 15.96 15.73 15.78 15,785 -0.05(-0.32%)
Aug 13, 2024 15.72 16.13 15.60 15.83 27,628 +0.11(+0.70%)
Aug 12, 2024 15.63 15.77 15.46 15.72 24,874 +0.18(+1.16%)
Aug 09, 2024 15.51 15.69 15.35 15.54 60,331 +0.19(+1.24%)
Aug 08, 2024 15.64 15.64 15.35 15.35 11,773 -0.29(-1.85%)
Aug 07, 2024 15.26 15.82 15.25 15.64 25,788 +0.48(+3.17%)
Aug 06, 2024 15.34 15.34 15.13 15.16 19,127 +0.00(+0.00%)
Aug 05, 2024 15.10 15.22 14.63 15.16 45,285 +0.06(+0.40%)
Aug 02, 2024 15.00 15.20 14.85 15.10 30,274 +0.27(+1.82%)
Aug 01, 2024 14.40 15.00 14.40 14.83 51,384 +0.51(+3.56%)
Jul 31, 2024 14.47 14.70 14.30 14.32 28,802 -0.13(-0.90%)
Jul 30, 2024 14.15 14.57 14.14 14.45 27,340 +0.24(+1.69%)
Jul 29, 2024 13.91 14.33 13.91 14.21 17,932 +0.21(+1.50%)
Jul 26, 2024 13.89 14.05 13.89 14.00 16,159 +0.02(+0.14%)
Jul 25, 2024 13.87 14.00 13.85 13.98 21,020 +0.03(+0.22%)
Jul 24, 2024 13.81 14.00 13.81 13.95 13,678 +0.05(+0.36%)
Jul 23, 2024 13.90 14.00 13.81 13.90 24,617 -0.05(-0.36%)
Jul 22, 2024 13.98 14.00 13.85 13.95 29,913 -0.03(-0.21%)
Jul 19, 2024 13.80 14.08 13.80 13.98 3,190 +0.18(+1.30%)
Jul 18, 2024 13.86 13.94 13.80 13.80 6,363 -0.12(-0.86%)
Jul 17, 2024 14.01 14.06 13.72 13.92 13,605 -0.10(-0.71%)
Jul 16, 2024 13.71 14.10 13.71 14.02 5,696 +0.27(+1.96%)
Jul 15, 2024 13.90 14.13 13.75 13.75 15,338 -0.20(-1.43%)
Jul 12, 2024 13.82 13.99 13.62 13.95 5,900 +0.28(+2.05%)
Jul 11, 2024 13.47 13.77 13.47 13.67 9,385 +0.24(+1.79%)
Jul 10, 2024 13.26 13.50 13.26 13.43 8,865 +0.28(+2.13%)
Jul 09, 2024 13.12 13.30 13.12 13.15 7,940 -0.07(-0.53%)
Jul 08, 2024 13.10 13.37 13.10 13.22 4,741 +0.09(+0.69%)
Jul 05, 2024 13.15 13.22 13.07 13.13 5,304 -0.02(-0.15%)
Jul 03, 2024 13.32 13.33 13.15 13.15 7,383 -0.01(-0.08%)
Jul 02, 2024 13.03 13.23 13.03 13.16 5,673 +0.06(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.